Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
05/05/2026 55,500 0.4 (0.73%) 8,039 449.76 0 0 55,100 63,300 46,900
04/05/2026 56,500 1.5 (2.73%) 9,018 496.62 0 0 55,000 63,200 46,800
29/04/2026 54,100 0.3 (0.56%) 9,945 547.01 0 0 53,800 61,800 45,800
28/04/2026 52,800 -1.2 (-2.22%) 2,811 151.11 0 0 54,000 62,100 45,900
24/04/2026 53,500 -0.1 (-0.19%) 5,861 316.4 0 0 53,600 61,600 45,600
23/04/2026 54,000 0.3 (0.56%) 12,837 688.59 0 0 53,700 61,700 45,700
22/04/2026 53,900 -0.1 (-0.19%) 5,332 286.33 0 0 54,000 62,100 45,900
21/04/2026 53,500 -0.7 (-1.29%) 9,016 487.24 0 0 54,200 62,300 46,100
20/04/2026 53,900 -0.2 (-0.37%) 4,152 225.04 0 0 54,100 62,200 46,000
17/04/2026 54,300 1.7 (3.23%) 8,668 469.13 0 0 52,600 60,400 44,800
16/04/2026 53,600 1.5 (2.88%) 22,966 1,209.01 0 0 52,100 59,900 44,300
15/04/2026 51,600 -0.7 (-1.34%) 4,131 215.06 0 0 52,300 60,100 44,500
14/04/2026 52,400 0.6 (1.16%) 10,912 570.13 0 0 51,800 59,500 44,100
13/04/2026 51,900 -1.5 (-2.81%) 11,161 578. 0 0 53,400 61,400 45,400
10/04/2026 52,500 0.1 (0.19%) 15,024 801.89 0 0 52,400 60,200 44,600
09/04/2026 52,500 0.4 (0.77%) 4,353 227.96 0 0 52,100 59,900 44,300
08/04/2026 52,000 3.5 (7.22%) 39,026 2,032.04 0 0 48,500 55,700 41,300
07/04/2026 49,400 0.7 (1.44%) 11,863 575.38 0 0 48,700 56,000 41,400
06/04/2026 48,400 -1.4 (-2.81%) 2,519 122.59 0 0 49,800 57,200 42,400
03/04/2026 50,000 -0.6 (-1.19%) 4,706 234.56 0 0 50,600 58,100 43,100
02/04/2026 51,400 -0.6 (-1.15%) 7,537 381.34 0 0 52,000 59,800 44,200
01/04/2026 51,900 0.7 (1.37%) 12,443 647.32 0 0 51,200 58,800 43,600
31/03/2026 51,900 1.2 (2.37%) 11,344 581.02 0 0 50,700 58,300 43,100
30/03/2026 52,200 1.6 (3.16%) 7,015 355.8 0 0 50,600 58,100 43,100
27/03/2026 51,000 1.8 (3.66%) 15,631 790.32 0 0 49,200 56,500 41,900
26/03/2026 49,500 -0.1 (-0.2%) 10,709 526.93 0 0 49,600 57,000 42,200
25/03/2026 49,700 0.7 (1.43%) 2,732 135.57 0 0 49,000 56,300 41,700
24/03/2026 49,000 1.1 (2.3%) 24,983 1,225.1 0 0 47,900 55,000 40,800
23/03/2026 46,600 -3.1 (-6.24%) 9,681 463.98 0 0 49,700 57,100 42,300
20/03/2026 49,500 -0.4 (-0.8%) 11,748 584.36 0 0 49,900 57,300 42,500
19/03/2026 50,000 -0.1 (-0.2%) 13,427 670.37 0 0 50,100 57,600 42,600
18/03/2026 50,200 0.2 (0.4%) 9,620 481.63 0 0 50,000 57,500 42,500
17/03/2026 49,600 -1.2 (-2.36%) 16,413 820.53 0 0 50,800 58,400 43,200
16/03/2026 50,300 0.2 (0.4%) 14,189 720.81 0 0 50,100 57,600 42,600
13/03/2026 50,000 -0.3 (-0.6%) 21,698 1,086.57 0 0 50,300 57,800 42,800
12/03/2026 49,100 -3 (-5.76%) 24,591 1,236.49 0 0 52,100 59,900 44,300
11/03/2026 53,600 2.5 (4.89%) 10,313 536.93 0 0 51,100 58,700 43,500
10/03/2026 51,800 -1.2 (-2.26%) 86,196 4,404.43 0 0 53,000 60,900 45,100
09/03/2026 52,700 -9.3 (-15%) 25,365 1,345.3 0 0 62,000 71,300 52,700
06/03/2026 62,900 -1.7 (-2.63%) 27,600 1,711.09 0 0 64,600 74,200 55,000
05/03/2026 63,100 -5.9 (-8.55%) 37,847 2,443.91 0 0 69,000 79,300 58,700
04/03/2026 69,300 -3.6 (-4.94%) 52,584 3,626.11 0 0 72,900 83,800 62,000
03/03/2026 73,300 0.8 (1.1%) 92,557 6,747.52 0 0 72,500 83,300 61,700
02/03/2026 73,400 6.3 (9.39%) 144,341 10,461.58 0 0 67,100 77,100 57,100
27/02/2026 67,500 1.3 (1.96%) 40,103 2,689.95 0 0 66,200 76,100 56,300
26/02/2026 67,000 -0.7 (-1.03%) 19,257 1,274.72 0 0 67,700 77,800 57,600
25/02/2026 67,800 0.2 (0.3%) 38,390 2,598.01 0 0 67,600 77,700 57,500
24/02/2026 68,400 1.9 (2.86%) 51,608 3,487.63 0 0 66,500 76,400 56,600
23/02/2026 67,600 4.5 (7.13%) 30,797 2,047.96 0 0 63,100 72,500 53,700
13/02/2026 64,300 0.2 (0.31%) 3,736 235.66 0 0 64,100 73,700 54,500
12/02/2026 64,600 0.8 (1.25%) 4,580 293.81 0 0 63,800 73,300 54,300
11/02/2026 64,000 0.3 (0.47%) 6,213 396.38 0 0 63,700 73,200 54,200
10/02/2026 62,800 -1.7 (-2.64%) 12,388 789.52 0 0 64,500 74,100 54,900
09/02/2026 64,700 1.3 (2.05%) 8,622 556.21 0 0 63,400 72,900 53,900
06/02/2026 63,500 -1.9 (-2.91%) 44,900 2,846.21 0 0 65,400 75,200 55,600
05/02/2026 63,900 -4.7 (-6.85%) 39,240 2,567.9 0 0 68,600 78,800 58,400
04/02/2026 69,000 0.7 (1.02%) 20,897 1,434.09 0 0 68,300 78,500 58,100
03/02/2026 69,500 4.6 (7.09%) 92,300 6,299.62 0 0 64,900 74,600 55,200
02/02/2026 65,000 2.4 (3.83%) 31,245 2,027.91 0 0 62,600 71,900 53,300
30/01/2026 63,700 -0.1 (-0.16%) 53,452 3,343.9 0 0 63,800 73,300 54,300
29/01/2026 65,000 0.3 (0.46%) 16,181 1,032.88 0 0 64,700 74,400 55,000
28/01/2026 64,700 1 (1.57%) 22,718 1,469.52 0 0 63,700 73,200 54,200
27/01/2026 63,000 -1.3 (-2.02%) 32,248 2,052.76 0 0 64,300 73,900 54,700
26/01/2026 63,400 -1.4 (-2.16%) 41,364 2,659.47 0 0 64,800 74,500 55,100
23/01/2026 63,800 -3.3 (-4.92%) 45,849 2,970.23 0 0 67,100 77,100 57,100
22/01/2026 66,100 -2.3 (-3.36%) 40,188 2,696.9 0 0 68,400 78,600 58,200
21/01/2026 68,900 -2 (-2.82%) 44,196 3,021.91 0 0 70,900 81,500 60,300
20/01/2026 72,500 3 (4.32%) 73,209 5,193.97 0 0 69,500 79,900 59,100
19/01/2026 67,000 -11.1 (-14.21%) 87,029 6,052.93 0 0 78,100 89,800 66,400
16/01/2026 73,400 0.1 (0.14%) 136,533 10,660.46 0 0 73,300 84,200 62,400
15/01/2026 73,300 9.5 (14.89%) 178,243 13,065.13 0 0 63,800 73,300 54,300
14/01/2026 64,200 8.3 (14.85%) 92,471 5,903.6 0 0 55,900 64,200 47,600
13/01/2026 55,500 -1.5 (-2.63%) 22,717 1,268.93 0 0 57,000 65,500 48,500
12/01/2026 57,500 2.4 (4.36%) 43,292 2,468.97 0 0 55,100 63,300 46,900
09/01/2026 54,900 2.7 (5.17%) 78,647 4,334.9 0 0 52,200 60,000 44,400
08/01/2026 52,400 3.7 (7.6%) 44,851 2,340.77 0 0 48,700 56,000 41,400
07/01/2026 51,400 5.7 (12.47%) 15,043 732.76 0 0 45,700 52,500 38,900
06/01/2026 45,800 0 (0%) 5,634 257.65 0 0 45,800 52,600 39,000
05/01/2026 45,700 -0.1 (-0.22%) 305 13.97 0 0 45,800 52,600 39,000
31/12/2025 46,200 -0.6 (-1.28%) 706 32.37 0 0 46,800 53,800 39,800
30/12/2025 45,800 -0.9 (-1.93%) 612 28.64 0 0 46,700 53,700 39,700
29/12/2025 46,500 0.3 (0.65%) 1,149 53.63 0 0 46,200 53,100 39,300
26/12/2025 46,000 -0.4 (-0.86%) 743 34.26 0 0 46,400 53,300 39,500
25/12/2025 46,000 0.1 (0.22%) 2,404 111.63 0 0 45,900 52,700 39,100
24/12/2025 46,300 0.3 (0.65%) 1,517 69.68 0 0 46,000 52,900 39,100
23/12/2025 46,200 1.7 (3.82%) 7,701 353.87 0 0 44,500 51,100 37,900
22/12/2025 44,000 2.5 (6.02%) 2,222 98.88 0 0 41,500 47,700 35,300
19/12/2025 44,100 0.7 (1.61%) 2,000 82.95 0 0 43,400 49,900 36,900
18/12/2025 43,400 0 (0%) 202 8.77 0 0 43,400 49,900 36,900
17/12/2025 43,500 0.3 (0.69%) 200 8.68 0 0 43,200 49,600 36,800
16/12/2025 43,200 0 (0%) 403 17.41 0 0 43,200 49,600 36,800
15/12/2025 43,100 -1 (-2.27%) 1,735 74.94 0 0 44,100 50,700 37,500
12/12/2025 44,000 -1 (-2.22%) 6,935 306.18 0 0 45,000 51,700 38,300
11/12/2025 45,000 -0.4 (-0.88%) 2,100 94.6 0 0 45,400 52,200 38,600
10/12/2025 45,100 0 (0%) 4,500 204.51 0 0 45,100 51,800 38,400
09/12/2025 46,000 0 (0%) 8,308 375.04 0 0 46,000 52,900 39,100
08/12/2025 47,500 1.3 (2.81%) 1,822 83.75 0 0 46,200 53,100 39,300
05/12/2025 46,200 0 (0%) 301 13.91 0 0 46,200 53,100 39,300
04/12/2025 46,700 -0.1 (-0.21%) 3,000 138.65 0 0 46,800 53,800 39,800
03/12/2025 46,900 0.2 (0.43%) 1,335 62.49 0 0 46,700 53,700 39,700
02/12/2025 46,900 2.1 (4.69%) 3,039 142.03 0 0 44,800 51,500 38,100
01/12/2025 45,000 0.3 (0.67%) 3,912 175.4 0 0 44,700 51,400 38,000
28/11/2025 45,900 -0.3 (-0.65%) 7,101 317.47 0 0 46,200 53,100 39,300
27/11/2025 45,900 -0.8 (-1.71%) 1,605 74.18 0 0 46,700 53,700 39,700
26/11/2025 46,700 -0.3 (-0.64%) 2,725 127.38 0 0 47,000 54,000 40,000
25/11/2025 45,800 -1.7 (-3.58%) 3,085 144.9 0 0 47,500 54,600 40,400
24/11/2025 47,500 0 (0%) 19 0.9 0 0 47,500 54,600 40,400
21/11/2025 47,500 -0.2 (-0.42%) 1,640 77.91 0 0 47,700 54,800 40,600
20/11/2025 47,000 -0.8 (-1.67%) 800 38.14 0 0 47,800 54,900 40,700
19/11/2025 47,500 0.2 (0.42%) 2,623 125.44 0 0 47,300 54,300 40,300
18/11/2025 46,600 -1.3 (-2.71%) 3,309 156.45 0 0 47,900 55,000 40,800
17/11/2025 48,400 0.2 (0.41%) 2,614 125.21 0 0 48,200 55,400 41,000
14/11/2025 48,200 -0.1 (-0.21%) 2,092 100.78 0 0 48,300 55,500 41,100
13/11/2025 48,300 -1.5 (-3.01%) 1,201 58.08 0 0 49,800 57,200 42,400
12/11/2025 49,500 1.1 (2.27%) 339 16.84 0 0 48,400 55,600 41,200
11/11/2025 48,400 -0.9 (-1.83%) 120 5.83 0 0 49,300 56,600 42,000
10/11/2025 48,200 -0.6 (-1.23%) 7,715 380.51 0 0 48,800 56,100 41,500
07/11/2025 49,000 0.2 (0.41%) 5,560 271.31 0 0 48,800 56,100 41,500
06/11/2025 49,000 1 (2.08%) 3,936 192.08 0 0 48,000 55,200 40,800
05/11/2025 48,400 2 (4.31%) 2,547 122.46 0 0 46,400 53,300 39,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh